Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
KISU11 - FII KILIMA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 6,42 | 6,48 | +0,47% | 6,37 | 6,48 | 6,42 | 6,45 | 6,48 | 1.647 | 52.903.362 |
| 17/7/2026 | 6,48 | 6,45 | +0,47% | 6,34 | 6,48 | 6,40 | 6,42 | 6,45 | 2.068 | 49.568.279 |
| 16/7/2026 | 6,50 | 6,42 | -0,93% | 6,34 | 6,52 | 6,40 | 6,41 | 6,42 | 1.635 | 33.096.137 |
| 15/7/2026 | 6,60 | 6,48 | -2,70% | 6,44 | 6,66 | 6,56 | 6,47 | 6,48 | 4.277 | 37.351.731 |
| 14/7/2026 | 6,48 | 6,66 | +3,10% | 6,41 | 6,66 | 6,57 | 6,62 | 6,66 | 2.985 | 152.797.903 |
| 13/7/2026 | 6,44 | 6,46 | +0,47% | 6,42 | 6,49 | 6,45 | 6,46 | 6,48 | 1.402 | 23.368.425 |
| 10/7/2026 | 6,47 | 6,43 | +0,16% | 6,43 | 6,49 | 6,46 | 6,43 | 6,44 | 1.117 | 22.221.179 |
| 9/7/2026 | 6,41 | 6,42 | 0,00% | 6,41 | 6,47 | 6,42 | 6,42 | 6,46 | 1.172 | 25.723.264 |
| 8/7/2026 | 6,49 | 6,42 | -0,77% | 6,41 | 6,49 | 6,43 | 6,42 | 6,44 | 1.045 | 39.978.875 |
| 7/7/2026 | 6,44 | 6,47 | +0,94% | 6,38 | 6,48 | 6,42 | 6,44 | 6,47 | 2.831 | 47.478.837 |
| 6/7/2026 | 6,46 | 6,41 | -1,38% | 6,37 | 6,50 | 6,41 | 6,39 | 6,41 | 1.886 | 46.709.581 |
| 3/7/2026 | 6,40 | 6,50 | +1,40% | 6,37 | 6,50 | 6,42 | 6,49 | 6,50 | 1.869 | 24.977.659 |
| 2/7/2026 | 6,40 | 6,41 | -0,31% | 6,35 | 6,43 | 6,39 | 6,40 | 6,41 | 1.124 | 23.475.326 |
| 1/7/2026 | 6,43 | 6,43 | 0,00% | 6,38 | 6,48 | 6,44 | 6,43 | 6,44 | 988 | 35.774.452 |
| 30/6/2026 | 6,40 | 6,43 | +1,74% | 6,35 | 6,46 | 6,39 | 6,43 | 6,46 | 1.788 | 51.287.838 |
| 29/6/2026 | 6,34 | 6,32 | -0,47% | 6,30 | 6,42 | 6,34 | 6,32 | 6,34 | 1.230 | 42.793.519 |
| 26/6/2026 | 6,40 | 6,35 | -0,31% | 6,31 | 6,45 | 6,38 | 6,35 | 6,37 | 5.591 | 86.243.630 |
| 25/6/2026 | 6,40 | 6,37 | +0,16% | 6,36 | 6,46 | 6,42 | 6,37 | 6,39 | 1.787 | 43.855.301 |
| 24/6/2026 | 6,40 | 6,36 | -0,63% | 6,36 | 6,43 | 6,39 | 6,36 | 6,39 | 930 | 37.395.765 |
| 23/6/2026 | 6,31 | 6,40 | +1,43% | 6,31 | 6,43 | 6,37 | 6,39 | 6,40 | 973 | 30.923.113 |
| 22/6/2026 | 6,32 | 6,31 | -0,79% | 6,31 | 6,40 | 6,35 | 6,31 | 6,36 | 5.382 | 62.230.456 |
| 19/6/2026 | 6,40 | 6,36 | -0,16% | 6,34 | 6,45 | 6,38 | 6,36 | 6,44 | 1.087 | 35.312.335 |
| 18/6/2026 | 6,41 | 6,37 | -1,24% | 6,33 | 6,45 | 6,38 | 6,37 | 6,42 | 1.371 | 54.691.291 |
| 17/6/2026 | 6,48 | 6,45 | -0,46% | 6,42 | 6,50 | 6,46 | 6,44 | 6,45 | 1.025 | 21.564.464 |
| 16/6/2026 | 6,50 | 6,48 | -0,77% | 6,44 | 6,50 | 6,46 | 6,46 | 6,48 | 1.520 | 20.493.930 |
| 15/6/2026 | 6,44 | 6,53 | +1,40% | 6,44 | 6,55 | 6,50 | 6,51 | 6,53 | 4.881 | 134.765.239 |
| 12/6/2026 | 6,50 | 6,44 | -0,92% | 6,38 | 6,50 | 6,43 | 6,43 | 6,44 | 1.617 | 56.209.571 |
| 11/6/2026 | 6,27 | 6,50 | +2,36% | 6,27 | 6,50 | 6,36 | 6,43 | 6,50 | 1.964 | 46.499.601 |
| 10/6/2026 | 6,50 | 6,35 | -2,46% | 6,35 | 6,50 | 6,44 | 6,35 | 6,43 | 3.362 | 58.034.928 |
| 9/6/2026 | 6,52 | 6,51 | -0,15% | 6,47 | 6,52 | 6,49 | 6,50 | 6,51 | 1.119 | 38.646.625 |
| 8/6/2026 | 6,53 | 6,52 | +0,15% | 6,48 | 6,54 | 6,51 | 6,51 | 6,52 | 4.500 | 47.096.181 |
| 5/6/2026 | 6,56 | 6,51 | -0,31% | 6,50 | 6,56 | 6,52 | 6,51 | 6,52 | 1.221 | 33.508.246 |
| 3/6/2026 | 6,60 | 6,53 | -1,21% | 6,49 | 6,61 | 6,54 | 6,53 | 6,56 | 1.416 | 91.076.388 |
| 2/6/2026 | 6,70 | 6,61 | -1,34% | 6,61 | 6,74 | 6,68 | 6,61 | 6,63 | 1.176 | 52.812.255 |
| 1/6/2026 | 6,79 | 6,70 | -1,33% | 6,70 | 6,81 | 6,75 | 6,70 | 6,71 | 1.430 | 66.323.588 |
| 29/5/2026 | 6,88 | 6,79 | -0,73% | 6,78 | 6,88 | 6,81 | 6,79 | 6,80 | 1.641 | 50.172.200 |
| 28/5/2026 | 6,80 | 6,84 | +0,29% | 6,76 | 6,84 | 6,80 | 6,83 | 6,84 | 1.705 | 51.766.462 |
| 27/5/2026 | 6,70 | 6,82 | +2,25% | 6,70 | 6,88 | 6,82 | 6,80 | 6,82 | 3.466 | 128.690.594 |
| 26/5/2026 | 6,79 | 6,67 | -2,20% | 6,66 | 6,83 | 6,78 | 6,67 | 6,72 | 1.263 | 128.381.247 |
| 25/5/2026 | 6,75 | 6,82 | +0,89% | 6,72 | 6,83 | 6,78 | 6,81 | 6,82 | 1.711 | 94.306.425 |
| 22/5/2026 | 6,76 | 6,76 | +0,15% | 6,71 | 6,77 | 6,75 | 6,75 | 6,76 | 1.913 | 34.723.073 |
| 21/5/2026 | 6,67 | 6,75 | +1,35% | 6,67 | 6,76 | 6,70 | 6,74 | 6,75 | 1.114 | 42.679.915 |
| 20/5/2026 | 6,74 | 6,66 | -1,04% | 6,65 | 6,74 | 6,71 | 6,66 | 6,70 | 1.402 | 40.656.431 |
| 19/5/2026 | 6,63 | 6,73 | +1,36% | 6,51 | 6,76 | 6,65 | 6,71 | 6,73 | 2.173 | 132.370.999 |
| 18/5/2026 | 6,74 | 6,64 | -1,48% | 6,56 | 6,74 | 6,63 | 6,59 | 6,64 | 2.659 | 96.214.321 |
| 15/5/2026 | 6,60 | 6,74 | +0,60% | 6,60 | 6,78 | 6,71 | 6,72 | 6,74 | 4.540 | 72.771.429 |
| 14/5/2026 | 6,56 | 6,70 | +3,08% | 6,52 | 6,70 | 6,61 | 6,69 | 6,70 | 3.092 | 119.802.689 |
| 13/5/2026 | 6,62 | 6,50 | -1,81% | 6,50 | 6,78 | 6,59 | 6,50 | 6,53 | 4.361 | 307.723.038 |
| 12/5/2026 | 6,64 | 6,62 | -0,15% | 6,60 | 6,66 | 6,63 | 6,62 | 6,65 | 2.727 | 92.685.864 |
| 11/5/2026 | 6,77 | 6,63 | -2,07% | 6,61 | 6,78 | 6,66 | 6,63 | 6,64 | 4.183 | 173.700.083 |
| 8/5/2026 | 6,78 | 6,77 | +0,30% | 6,73 | 6,82 | 6,77 | 6,76 | 6,77 | 1.730 | 122.191.374 |
| 7/5/2026 | 6,93 | 6,75 | -2,60% | 6,72 | 7,06 | 6,83 | 6,75 | 6,76 | 1.946 | 136.245.722 |
| 6/5/2026 | 6,93 | 6,93 | -0,14% | 6,90 | 6,95 | 6,92 | 6,93 | 6,94 | 1.154 | 52.728.193 |
| 5/5/2026 | 6,87 | 6,94 | +1,02% | 6,84 | 7,00 | 6,90 | 6,92 | 6,94 | 1.903 | 114.007.187 |
| 4/5/2026 | 7,04 | 6,87 | -4,18% | 6,87 | 7,16 | 6,98 | 6,87 | 7,00 | 2.364 | 139.054.686 |
| 30/4/2026 | 7,13 | 7,17 | +1,13% | 7,10 | 7,18 | 7,14 | 7,17 | 7,18 | 1.321 | 62.967.775 |
| 29/4/2026 | 7,04 | 7,09 | +0,71% | 7,02 | 7,12 | 7,06 | 7,08 | 7,09 | 2.011 | 48.658.944 |
| 28/4/2026 | 7,05 | 7,04 | +0,28% | 7,00 | 7,05 | 7,02 | 7,03 | 7,04 | 1.013 | 57.620.091 |
| 27/4/2026 | 7,11 | 7,02 | -1,27% | 7,01 | 7,11 | 7,03 | 7,02 | 7,03 | 3.651 | 82.236.136 |
| 24/4/2026 | 7,09 | 7,11 | +0,28% | 7,07 | 7,13 | 7,09 | 7,09 | 7,11 | 1.209 | 41.418.077 |
| 23/4/2026 | 7,05 | 7,09 | +0,42% | 7,04 | 7,09 | 7,06 | 7,08 | 7,09 | 2.212 | 28.984.848 |
| 22/4/2026 | 7,06 | 7,06 | -0,42% | 7,05 | 7,11 | 7,08 | 7,06 | 7,07 | 1.327 | 53.817.946 |
| 20/4/2026 | 7,10 | 7,09 | 0,00% | 7,07 | 7,12 | 7,08 | 7,07 | 7,09 | 1.356 | 37.810.668 |
| 17/4/2026 | 7,00 | 7,09 | +0,71% | 7,00 | 7,09 | 7,04 | 7,07 | 7,09 | 1.018 | 61.530.930 |
| 16/4/2026 | 7,00 | 7,04 | +0,72% | 6,99 | 7,04 | 7,00 | 7,02 | 7,04 | 1.265 | 48.826.667 |
| 15/4/2026 | 7,02 | 6,99 | -0,14% | 6,98 | 7,06 | 7,01 | 6,99 | 7,02 | 2.988 | 61.251.612 |
| 14/4/2026 | 7,08 | 7,00 | -0,14% | 6,98 | 7,08 | 7,01 | 6,99 | 7,00 | 1.998 | 92.558.893 |
| 13/4/2026 | 7,02 | 7,01 | 0,00% | 7,01 | 7,05 | 7,02 | 7,01 | 7,03 | 1.190 | 31.817.785 |
| 10/4/2026 | 7,05 | 7,01 | -0,57% | 7,01 | 7,09 | 7,04 | 7,01 | 7,03 | 969 | 45.143.315 |
| 9/4/2026 | 7,03 | 7,05 | +0,71% | 6,99 | 7,08 | 7,02 | 7,04 | 7,05 | 1.357 | 71.617.379 |
| 8/4/2026 | 6,98 | 7,00 | -0,28% | 6,98 | 7,04 | 7,01 | 6,99 | 7,00 | 1.354 | 37.754.489 |
| 7/4/2026 | 7,01 | 7,02 | +0,14% | 6,97 | 7,05 | 7,00 | 7,00 | 7,02 | 1.185 | 36.591.114 |
| 6/4/2026 | 7,06 | 7,01 | -0,71% | 7,01 | 7,11 | 7,05 | 7,01 | 7,04 | 1.552 | 34.465.764 |
| 2/4/2026 | 7,00 | 7,06 | +0,86% | 7,00 | 7,09 | 7,02 | 7,05 | 7,06 | 994 | 35.752.888 |
| 1/4/2026 | 7,02 | 7,00 | -1,13% | 6,93 | 7,02 | 6,96 | 6,98 | 7,00 | 1.256 | 47.147.147 |
| 31/3/2026 | 7,04 | 7,08 | +1,29% | 6,99 | 7,08 | 7,02 | 7,04 | 7,08 | 1.169 | 44.345.500 |
| 30/3/2026 | 7,01 | 6,99 | -0,14% | 6,95 | 7,04 | 6,98 | 6,96 | 6,99 | 1.682 | 65.896.467 |
| 27/3/2026 | 7,00 | 7,00 | 0,00% | 6,97 | 7,00 | 6,98 | 6,98 | 7,00 | 1.096 | 45.347.725 |
| 26/3/2026 | 7,05 | 7,00 | -0,43% | 6,99 | 7,05 | 7,01 | 6,99 | 7,00 | 2.954 | 45.327.497 |
| 25/3/2026 | 7,07 | 7,03 | +0,29% | 6,99 | 7,08 | 7,02 | 7,01 | 7,03 | 2.065 | 88.341.597 |
| 24/3/2026 | 7,04 | 7,01 | -0,43% | 7,00 | 7,05 | 7,02 | 7,01 | 7,04 | 1.183 | 64.503.349 |
| 23/3/2026 | 7,03 | 7,04 | +0,57% | 7,03 | 7,09 | 7,05 | 7,04 | 7,05 | 1.827 | 40.218.043 |
| 20/3/2026 | 6,99 | 7,00 | 0,00% | 6,98 | 7,09 | 7,02 | 6,99 | 7,00 | 2.351 | 45.995.856 |
| 19/3/2026 | 7,12 | 7,00 | -1,96% | 7,00 | 7,14 | 7,03 | 7,00 | 7,01 | 1.514 | 71.056.858 |
| 18/3/2026 | 7,21 | 7,14 | -0,97% | 7,12 | 7,21 | 7,16 | 7,12 | 7,14 | 1.170 | 32.466.813 |
| 17/3/2026 | 7,21 | 7,21 | +0,14% | 7,16 | 7,25 | 7,21 | 7,17 | 7,21 | 1.265 | 30.674.889 |
| 16/3/2026 | 7,18 | 7,20 | +0,28% | 7,18 | 7,25 | 7,21 | 7,20 | 7,23 | 2.269 | 33.362.885 |
| 13/3/2026 | 7,20 | 7,18 | 0,00% | 7,18 | 7,20 | 7,18 | 7,18 | 7,19 | 1.616 | 27.435.247 |
| 12/3/2026 | 7,18 | 7,18 | +0,42% | 7,15 | 7,19 | 7,16 | 7,17 | 7,18 | 1.030 | 35.986.031 |
| 11/3/2026 | 7,15 | 7,15 | -0,83% | 7,15 | 7,19 | 7,16 | 7,15 | 7,16 | 1.083 | 30.783.059 |
| 10/3/2026 | 7,16 | 7,21 | +0,70% | 7,15 | 7,21 | 7,18 | 7,20 | 7,21 | 984 | 43.018.548 |
| 9/3/2026 | 7,23 | 7,16 | -0,97% | 7,15 | 7,23 | 7,16 | 7,16 | 7,18 | 1.614 | 62.473.392 |
| 6/3/2026 | 7,20 | 7,23 | +0,42% | 7,15 | 7,30 | 7,22 | 7,21 | 7,23 | 1.408 | 44.807.486 |
| 5/3/2026 | 7,20 | 7,20 | +0,70% | 7,15 | 7,23 | 7,16 | 7,15 | 7,20 | 1.379 | 70.187.358 |
| 4/3/2026 | 7,07 | 7,15 | -0,14% | 7,07 | 7,21 | 7,13 | 7,15 | 7,17 | 1.332 | 72.725.661 |
| 3/3/2026 | 7,24 | 7,16 | -1,10% | 7,02 | 7,30 | 7,23 | 7,12 | 7,16 | 1.663 | 141.683.554 |
| 2/3/2026 | 7,33 | 7,24 | -1,90% | 7,20 | 7,34 | 7,27 | 7,22 | 7,24 | 2.462 | 53.625.431 |
| 27/2/2026 | 7,31 | 7,38 | +0,96% | 7,30 | 7,38 | 7,35 | 7,36 | 7,38 | 1.891 | 45.014.948 |
| 26/2/2026 | 7,31 | 7,31 | 0,00% | 7,28 | 7,32 | 7,30 | 7,30 | 7,31 | 4.389 | 31.544.356 |
| 25/2/2026 | 7,35 | 7,31 | -0,54% | 7,26 | 7,36 | 7,32 | 7,28 | 7,31 | 2.229 | 40.487.029 |
| 24/2/2026 | 7,25 | 7,35 | +1,24% | 7,20 | 7,35 | 7,26 | 7,34 | 7,35 | 1.956 | 67.132.507 |
| 23/2/2026 | 7,29 | 7,26 | -0,55% | 7,22 | 7,30 | 7,25 | 7,25 | 7,26 | 1.611 | 46.263.258 |
| 20/2/2026 | 7,14 | 7,30 | +2,38% | 7,11 | 7,30 | 7,16 | 7,21 | 7,30 | 1.566 | 68.324.104 |
| 19/2/2026 | 7,10 | 7,13 | +0,42% | 7,08 | 7,13 | 7,09 | 7,11 | 7,13 | 1.483 | 56.131.474 |
| 18/2/2026 | 7,01 | 7,10 | +1,28% | 7,00 | 7,10 | 7,04 | 7,08 | 7,10 | 1.311 | 54.450.229 |
| 13/2/2026 | 7,00 | 7,01 | 0,00% | 6,99 | 7,02 | 7,00 | 7,00 | 7,01 | 1.955 | 39.731.340 |
| 11/2/2026 | 6,99 | 7,01 | +0,57% | 6,97 | 7,03 | 7,00 | 7,01 | 7,02 | 1.910 | 73.978.786 |
| 10/2/2026 | 6,99 | 6,97 | -0,29% | 6,97 | 7,00 | 6,98 | 6,97 | 6,99 | 1.409 | 44.060.428 |
| 9/2/2026 | 6,98 | 6,99 | +0,29% | 6,94 | 6,99 | 6,96 | 6,96 | 6,99 | 1.790 | 67.253.602 |
| 6/2/2026 | 6,98 | 6,97 | -0,43% | 6,96 | 7,00 | 6,98 | 6,97 | 6,98 | 2.137 | 32.017.604 |
| 5/2/2026 | 6,96 | 7,00 | +0,43% | 6,96 | 7,00 | 6,98 | 6,96 | 7,00 | 1.494 | 41.066.953 |
| 4/2/2026 | 7,00 | 6,97 | -0,43% | 6,95 | 7,03 | 6,99 | 6,96 | 6,97 | 1.474 | 64.340.646 |
| 3/2/2026 | 7,00 | 7,00 | +0,29% | 6,98 | 7,03 | 7,00 | 6,99 | 7,00 | 1.291 | 77.226.063 |
| 2/2/2026 | 7,03 | 6,98 | -1,69% | 6,95 | 7,03 | 6,99 | 6,98 | 7,00 | 1.995 | 96.394.299 |
| 30/1/2026 | 7,00 | 7,10 | +1,43% | 7,00 | 7,10 | 7,05 | 7,08 | 7,10 | 1.925 | 74.914.286 |
| 29/1/2026 | 7,10 | 7,00 | -0,85% | 7,00 | 7,10 | 7,04 | 7,00 | 7,02 | 1.628 | 73.176.016 |
| 28/1/2026 | 7,03 | 7,06 | +0,14% | 7,02 | 7,09 | 7,05 | 7,05 | 7,06 | 1.273 | 76.857.455 |
| 27/1/2026 | 7,01 | 7,05 | +0,57% | 7,00 | 7,09 | 7,03 | 7,03 | 7,05 | 1.103 | 67.453.402 |
| 26/1/2026 | 7,04 | 7,01 | -0,43% | 6,99 | 7,04 | 7,01 | 7,01 | 7,02 | 1.480 | 58.509.991 |
| 23/1/2026 | 7,03 | 7,04 | +0,14% | 6,98 | 7,08 | 7,02 | 7,03 | 7,04 | 1.681 | 102.770.683 |
| 22/1/2026 | 7,04 | 7,03 | +0,57% | 6,99 | 7,04 | 7,00 | 7,01 | 7,03 | 2.194 | 46.647.444 |
| 21/1/2026 | 7,00 | 6,99 | -0,14% | 6,98 | 7,05 | 7,00 | 6,99 | 7,03 | 1.188 | 55.790.668 |
| 20/1/2026 | 7,06 | 7,00 | -0,14% | 6,99 | 7,06 | 7,00 | 7,00 | 7,01 | 1.262 | 36.648.429 |
| 19/1/2026 | 6,99 | 7,01 | +0,29% | 6,95 | 7,06 | 6,99 | 7,01 | 7,04 | 2.197 | 83.437.839 |
| 16/1/2026 | 6,98 | 6,99 | 0,00% | 6,98 | 7,07 | 7,01 | 6,99 | 7,01 | 2.627 | 96.347.914 |
| 15/1/2026 | 6,96 | 6,99 | +0,72% | 6,96 | 7,03 | 6,98 | 6,98 | 6,99 | 2.893 | 52.661.598 |
| 14/1/2026 | 7,04 | 6,94 | -0,86% | 6,88 | 7,04 | 6,96 | 6,93 | 6,94 | 1.355 | 64.973.991 |
| 13/1/2026 | 6,95 | 7,00 | +0,29% | 6,95 | 7,09 | 7,01 | 7,00 | 7,05 | 1.339 | 52.664.241 |
| 12/1/2026 | 6,96 | 6,98 | 0,00% | 6,88 | 7,07 | 6,97 | 6,98 | 7,00 | 2.411 | 97.762.009 |
| 9/1/2026 | 7,06 | 6,98 | -1,13% | 6,95 | 7,08 | 7,00 | 6,97 | 6,98 | 1.283 | 42.507.571 |
| 8/1/2026 | 7,12 | 7,06 | -0,84% | 7,05 | 7,12 | 7,08 | 7,06 | 7,09 | 1.390 | 43.456.312 |
| 7/1/2026 | 7,00 | 7,12 | +1,86% | 6,99 | 7,19 | 7,07 | 7,11 | 7,12 | 2.048 | 103.939.224 |
| 6/1/2026 | 6,90 | 6,99 | +0,58% | 6,90 | 7,03 | 6,97 | 6,99 | 7,00 | 1.111 | 46.355.793 |
| 5/1/2026 | 6,84 | 6,95 | +1,31% | 6,82 | 6,95 | 6,88 | 6,91 | 6,95 | 1.973 | 73.198.007 |
| 2/1/2026 | 6,90 | 6,86 | -1,58% | 6,83 | 6,90 | 6,85 | 6,85 | 6,86 | 1.685 | 56.367.249 |
| 30/12/2025 | 6,90 | 6,97 | +1,31% | 6,89 | 6,99 | 6,94 | 6,95 | 6,97 | 1.339 | 49.051.299 |
| 29/12/2025 | 6,92 | 6,88 | -0,15% | 6,87 | 6,94 | 6,89 | 6,88 | 6,89 | 1.640 | 70.134.482 |
| 26/12/2025 | 6,86 | 6,89 | +0,73% | 6,85 | 6,90 | 6,87 | 6,89 | 6,90 | 1.462 | 69.247.447 |
| 23/12/2025 | 6,80 | 6,84 | +0,59% | 6,80 | 6,88 | 6,84 | 6,84 | 6,88 | 2.030 | 43.018.597 |
| 22/12/2025 | 6,76 | 6,80 | +0,74% | 6,72 | 6,81 | 6,77 | 6,78 | 6,80 | 2.274 | 94.390.016 |
| 19/12/2025 | 6,73 | 6,75 | +0,30% | 6,72 | 6,75 | 6,73 | 6,74 | 6,75 | 2.779 | 75.401.942 |
| 18/12/2025 | 6,75 | 6,73 | -0,30% | 6,71 | 6,75 | 6,73 | 6,72 | 6,73 | 1.152 | 37.305.504 |
| 17/12/2025 | 6,75 | 6,75 | +0,30% | 6,72 | 6,75 | 6,73 | 6,73 | 6,75 | 2.693 | 57.646.236 |
| 16/12/2025 | 6,74 | 6,73 | 0,00% | 6,72 | 6,76 | 6,73 | 6,72 | 6,73 | 5.150 | 78.779.824 |
| 15/12/2025 | 6,73 | 6,73 | 0,00% | 6,67 | 6,76 | 6,72 | 6,71 | 6,73 | 5.574 | 115.239.081 |
| 12/12/2025 | 6,72 | 6,73 | +0,15% | 6,71 | 6,75 | 6,72 | 6,72 | 6,73 | 3.043 | 68.443.496 |
| 11/12/2025 | 6,73 | 6,72 | -0,15% | 6,71 | 6,76 | 6,73 | 6,72 | 6,75 | 2.047 | 71.156.796 |
| 10/12/2025 | 6,73 | 6,73 | +0,30% | 6,71 | 6,73 | 6,71 | 6,72 | 6,73 | 5.542 | 66.253.646 |
| 9/12/2025 | 6,73 | 6,71 | 0,00% | 6,71 | 6,76 | 6,72 | 6,71 | 6,73 | 2.140 | 61.029.779 |
| 8/12/2025 | 6,76 | 6,71 | -0,59% | 6,71 | 6,76 | 6,72 | 6,71 | 6,72 | 2.023 | 77.821.582 |
| 5/12/2025 | 6,75 | 6,75 | +0,15% | 6,73 | 6,77 | 6,74 | 6,73 | 6,75 | 2.122 | 73.431.434 |
| 4/12/2025 | 6,71 | 6,74 | +0,45% | 6,71 | 6,74 | 6,72 | 6,72 | 6,74 | 1.482 | 82.030.178 |
| 3/12/2025 | 6,73 | 6,71 | -0,45% | 6,70 | 6,74 | 6,72 | 6,71 | 6,72 | 1.745 | 99.258.681 |
| 2/12/2025 | 6,75 | 6,74 | -0,15% | 6,72 | 6,75 | 6,72 | 6,73 | 6,74 | 1.812 | 82.288.681 |
| 1/12/2025 | 6,73 | 6,75 | -1,03% | 6,72 | 6,78 | 6,74 | 6,73 | 6,75 | 1.958 | 53.379.292 |
| 28/11/2025 | 6,80 | 6,82 | +0,74% | 6,78 | 6,82 | 6,79 | 6,79 | 6,82 | 7.794 | 65.506.652 |
| 27/11/2025 | 6,76 | 6,77 | +0,15% | 6,75 | 6,79 | 6,76 | 6,76 | 6,77 | 5.775 | 45.867.820 |
| 26/11/2025 | 6,75 | 6,76 | +0,15% | 6,73 | 6,81 | 6,76 | 6,75 | 6,76 | 6.259 | 72.353.984 |
| 25/11/2025 | 6,78 | 6,75 | -0,30% | 6,74 | 6,79 | 6,76 | 6,75 | 6,77 | 4.272 | 56.375.001 |
| 24/11/2025 | 6,79 | 6,77 | +0,45% | 6,72 | 6,79 | 6,75 | 6,75 | 6,77 | 2.861 | 69.889.982 |
| 21/11/2025 | 6,83 | 6,74 | -0,59% | 6,67 | 6,83 | 6,74 | 6,74 | 6,78 | 2.055 | 125.357.904 |
| 19/11/2025 | 6,84 | 6,78 | -0,88% | 6,78 | 6,84 | 6,81 | 6,79 | 6,81 | 1.465 | 44.452.176 |
| 18/11/2025 | 6,77 | 6,84 | 0,00% | 6,77 | 6,85 | 6,82 | 6,82 | 6,84 | 1.394 | 62.914.702 |
| 17/11/2025 | 6,80 | 6,84 | +0,59% | 6,77 | 6,86 | 6,81 | 6,82 | 6,84 | 1.945 | 57.868.771 |
| 14/11/2025 | 6,76 | 6,80 | +0,59% | 6,75 | 6,80 | 6,78 | 6,79 | 6,80 | 2.916 | 44.963.109 |
| 13/11/2025 | 6,71 | 6,76 | +0,30% | 6,71 | 6,76 | 6,73 | 6,74 | 6,76 | 1.050 | 42.156.031 |
| 12/11/2025 | 6,73 | 6,74 | 0,00% | 6,71 | 6,76 | 6,72 | 6,72 | 6,74 | 1.269 | 33.660.333 |
| 11/11/2025 | 6,76 | 6,74 | +0,45% | 6,73 | 6,76 | 6,74 | 6,74 | 6,76 | 1.092 | 61.735.488 |
| 10/11/2025 | 6,76 | 6,71 | -0,45% | 6,71 | 6,78 | 6,74 | 6,71 | 6,73 | 1.726 | 47.476.446 |
| 7/11/2025 | 6,73 | 6,74 | +0,15% | 6,73 | 6,76 | 6,75 | 6,74 | 6,76 | 1.158 | 26.335.684 |
| 6/11/2025 | 6,74 | 6,73 | 0,00% | 6,71 | 6,79 | 6,74 | 6,72 | 6,76 | 1.326 | 40.251.058 |
| 5/11/2025 | 6,74 | 6,73 | -0,15% | 6,72 | 6,76 | 6,74 | 6,73 | 6,74 | 962 | 42.572.298 |
| 4/11/2025 | 6,71 | 6,74 | +0,45% | 6,71 | 6,75 | 6,72 | 6,72 | 6,74 | 1.113 | 23.152.029 |
| 3/11/2025 | 6,74 | 6,71 | -1,03% | 6,70 | 6,76 | 6,72 | 6,71 | 6,73 | 1.751 | 50.632.752 |
| 31/10/2025 | 6,73 | 6,78 | +0,30% | 6,73 | 6,78 | 6,76 | 6,77 | 6,78 | 1.355 | 34.724.007 |
| 30/10/2025 | 6,74 | 6,76 | +0,30% | 6,72 | 6,77 | 6,75 | 6,75 | 6,76 | 1.178 | 38.698.803 |
| 29/10/2025 | 6,76 | 6,74 | -0,15% | 6,71 | 6,76 | 6,74 | 6,74 | 6,76 | 1.248 | 42.525.368 |
| 28/10/2025 | 6,80 | 6,75 | -0,15% | 6,71 | 6,81 | 6,74 | 6,71 | 6,75 | 1.746 | 78.107.325 |
| 27/10/2025 | 6,82 | 6,76 | +0,15% | 6,72 | 6,82 | 6,75 | 6,76 | 6,77 | 2.167 | 45.166.516 |
| 24/10/2025 | 6,77 | 6,75 | +0,15% | 6,75 | 6,79 | 6,76 | 6,75 | 6,77 | 1.893 | 29.977.195 |
| 23/10/2025 | 6,80 | 6,74 | -0,15% | 6,72 | 6,80 | 6,75 | 6,74 | 6,76 | 1.767 | 42.872.667 |
| 22/10/2025 | 6,74 | 6,75 | +0,45% | 6,73 | 6,78 | 6,75 | 6,74 | 6,75 | 1.876 | 30.954.563 |
| 21/10/2025 | 6,77 | 6,72 | -0,30% | 6,72 | 6,77 | 6,74 | 6,72 | 6,74 | 2.195 | 30.354.091 |
| 20/10/2025 | 6,73 | 6,74 | +0,15% | 6,72 | 6,77 | 6,74 | 6,72 | 6,74 | 2.687 | 42.949.990 |
| 17/10/2025 | 6,79 | 6,73 | -0,44% | 6,73 | 6,79 | 6,75 | 6,73 | 6,77 | 1.100 | 38.351.675 |
| 16/10/2025 | 6,74 | 6,76 | 0,00% | 6,72 | 6,79 | 6,75 | 6,75 | 6,76 | 1.167 | 42.200.717 |
| 15/10/2025 | 6,78 | 6,76 | -0,15% | 6,72 | 6,78 | 6,74 | 6,73 | 6,76 | 1.594 | 31.705.941 |
| 14/10/2025 | 6,80 | 6,77 | +0,45% | 6,74 | 6,80 | 6,77 | 6,75 | 6,77 | 2.740 | 43.489.837 |
| 13/10/2025 | 6,79 | 6,74 | -0,74% | 6,73 | 6,80 | 6,75 | 6,74 | 6,77 | 1.567 | 49.087.726 |
| 10/10/2025 | 6,79 | 6,79 | 0,00% | 6,79 | 6,86 | 6,81 | 6,79 | 6,80 | 1.561 | 40.452.953 |
| 9/10/2025 | 6,74 | 6,79 | +0,89% | 6,74 | 6,80 | 6,77 | 6,79 | 6,80 | 819 | 85.949.468 |
| 8/10/2025 | 6,75 | 6,73 | +0,15% | 6,69 | 6,75 | 6,72 | 6,73 | 6,74 | 1.025 | 47.455.935 |
| 7/10/2025 | 6,73 | 6,72 | -0,15% | 6,69 | 6,74 | 6,71 | 6,72 | 6,73 | 1.423 | 38.894.581 |
| 6/10/2025 | 6,75 | 6,73 | -0,15% | 6,70 | 6,79 | 6,74 | 6,72 | 6,73 | 1.334 | 49.028.637 |
| 3/10/2025 | 6,74 | 6,74 | 0,00% | 6,71 | 6,77 | 6,74 | 6,73 | 6,74 | 912 | 32.903.413 |
| 2/10/2025 | 6,75 | 6,74 | -0,15% | 6,71 | 6,75 | 6,73 | 6,73 | 6,74 | 1.029 | 33.266.655 |
| 1/10/2025 | 6,75 | 6,75 | -1,32% | 6,70 | 6,78 | 6,73 | 6,73 | 6,75 | 1.659 | 58.421.744 |
| 30/9/2025 | 6,80 | 6,84 | +0,44% | 6,79 | 6,85 | 6,82 | 6,83 | 6,84 | 1.449 | 41.412.391 |
| 29/9/2025 | 6,78 | 6,81 | +0,29% | 6,76 | 6,90 | 6,82 | 6,81 | 6,85 | 1.575 | 83.139.092 |
| 26/9/2025 | 6,78 | 6,79 | +0,30% | 6,77 | 6,79 | 6,78 | 6,78 | 6,79 | 1.090 | 35.712.082 |
| 25/9/2025 | 6,78 | 6,77 | -0,15% | 6,76 | 6,80 | 6,77 | 6,77 | 6,78 | 1.349 | 39.603.168 |
| 24/9/2025 | 6,76 | 6,78 | -0,29% | 6,76 | 6,82 | 6,78 | 6,78 | 6,80 | 1.243 | 49.464.277 |
| 23/9/2025 | 6,80 | 6,80 | 0,00% | 6,77 | 6,88 | 6,81 | 6,79 | 6,80 | 1.310 | 74.849.460 |
| 22/9/2025 | 6,77 | 6,80 | +0,74% | 6,76 | 6,80 | 6,78 | 6,79 | 6,80 | 1.706 | 44.032.814 |
| 19/9/2025 | 6,79 | 6,75 | -0,30% | 6,74 | 6,80 | 6,76 | 6,74 | 6,75 | 2.215 | 51.896.301 |
| 18/9/2025 | 6,79 | 6,77 | 0,00% | 6,74 | 6,80 | 6,77 | 6,77 | 6,78 | 1.077 | 47.787.641 |
| 17/9/2025 | 6,80 | 6,77 | -0,44% | 6,70 | 6,80 | 6,77 | 6,77 | 6,79 | 1.626 | 116.581.909 |
| 16/9/2025 | 6,80 | 6,80 | +0,29% | 6,76 | 6,81 | 6,77 | 6,78 | 6,80 | 1.438 | 53.039.396 |
| 15/9/2025 | 6,79 | 6,78 | -0,15% | 6,75 | 6,81 | 6,77 | 6,76 | 6,78 | 1.905 | 62.112.098 |
| 12/9/2025 | 6,74 | 6,79 | +1,04% | 6,71 | 6,79 | 6,74 | 6,78 | 6,79 | 2.952 | 52.802.724 |
| 11/9/2025 | 6,70 | 6,72 | +0,45% | 6,69 | 6,74 | 6,71 | 6,71 | 6,72 | 1.056 | 49.056.718 |
| 10/9/2025 | 6,72 | 6,69 | -0,45% | 6,63 | 6,72 | 6,67 | 6,68 | 6,69 | 1.262 | 52.388.231 |
| 9/9/2025 | 6,77 | 6,72 | -0,74% | 6,65 | 6,77 | 6,69 | 6,69 | 6,72 | 1.374 | 95.409.862 |
| 8/9/2025 | 6,79 | 6,77 | -0,59% | 6,73 | 6,81 | 6,77 | 6,75 | 6,77 | 1.410 | 39.723.920 |
| 5/9/2025 | 6,79 | 6,81 | +1,34% | 6,75 | 6,86 | 6,80 | 6,79 | 6,81 | 1.255 | 49.427.384 |
| 4/9/2025 | 6,73 | 6,72 | -0,15% | 6,70 | 6,74 | 6,72 | 6,72 | 6,73 | 858 | 29.391.872 |
| 3/9/2025 | 6,77 | 6,73 | -0,30% | 6,70 | 6,77 | 6,72 | 6,72 | 6,73 | 938 | 41.803.765 |
| 2/9/2025 | 6,63 | 6,75 | +2,12% | 6,61 | 6,80 | 6,71 | 6,75 | 6,76 | 1.451 | 180.808.113 |
| 1/9/2025 | 6,69 | 6,61 | -1,34% | 6,60 | 6,69 | 6,62 | 6,61 | 6,63 | 1.780 | 64.894.980 |
| 29/8/2025 | 6,67 | 6,70 | +0,45% | 6,64 | 6,72 | 6,68 | 6,70 | 6,71 | 1.721 | 84.900.386 |
| 28/8/2025 | 6,63 | 6,67 | +0,60% | 6,61 | 6,67 | 6,64 | 6,66 | 6,67 | 1.138 | 51.322.549 |
| 27/8/2025 | 6,63 | 6,63 | 0,00% | 6,60 | 6,64 | 6,61 | 6,61 | 6,63 | 1.273 | 75.470.196 |
| 26/8/2025 | 6,60 | 6,63 | -0,45% | 6,47 | 6,65 | 6,59 | 6,59 | 6,63 | 2.025 | 184.954.415 |
| 25/8/2025 | 6,68 | 6,66 | -0,15% | 6,63 | 6,68 | 6,65 | 6,65 | 6,66 | 1.631 | 67.173.845 |
| 22/8/2025 | 6,63 | 6,67 | +0,30% | 6,63 | 6,69 | 6,65 | 6,67 | 6,68 | 1.042 | 44.266.787 |
| 21/8/2025 | 6,71 | 6,65 | -0,60% | 6,64 | 6,71 | 6,66 | 6,65 | 6,66 | 2.222 | 38.002.970 |
| 20/8/2025 | 6,68 | 6,69 | +0,15% | 6,63 | 6,71 | 6,66 | 6,65 | 6,69 | 1.834 | 46.684.207 |
| 19/8/2025 | 6,74 | 6,68 | -0,15% | 6,66 | 6,74 | 6,68 | 6,67 | 6,68 | 2.319 | 43.289.896 |
| 18/8/2025 | 6,76 | 6,69 | -0,74% | 6,67 | 6,77 | 6,71 | 6,69 | 6,70 | 2.752 | 56.088.018 |
| 15/8/2025 | 6,75 | 6,74 | 0,00% | 6,72 | 6,76 | 6,74 | 6,74 | 6,75 | 1.347 | 25.464.568 |
| 14/8/2025 | 6,70 | 6,74 | +0,30% | 6,64 | 6,74 | 6,69 | 6,72 | 6,74 | 2.910 | 60.460.389 |
| 13/8/2025 | 6,69 | 6,72 | +0,45% | 6,62 | 6,72 | 6,65 | 6,70 | 6,72 | 3.102 | 45.732.402 |
| 12/8/2025 | 6,70 | 6,69 | -0,45% | 6,68 | 6,72 | 6,69 | 6,68 | 6,69 | 958 | 24.029.842 |
| 11/8/2025 | 6,75 | 6,72 | -0,30% | 6,69 | 6,75 | 6,71 | 6,71 | 6,72 | 1.276 | 46.527.191 |
| 8/8/2025 | 6,70 | 6,74 | 0,00% | 6,70 | 6,75 | 6,72 | 6,72 | 6,74 | 1.075 | 46.374.986 |
| 7/8/2025 | 6,74 | 6,74 | 0,00% | 6,71 | 6,76 | 6,73 | 6,73 | 6,74 | 1.239 | 33.394.876 |
| 6/8/2025 | 6,70 | 6,74 | 0,00% | 6,69 | 6,74 | 6,70 | 6,73 | 6,74 | 3.558 | 35.248.805 |
| 5/8/2025 | 6,76 | 6,74 | -0,30% | 6,70 | 6,81 | 6,75 | 6,74 | 6,77 | 1.191 | 61.169.845 |
| 4/8/2025 | 6,79 | 6,76 | +0,45% | 6,71 | 6,84 | 6,76 | 6,75 | 6,76 | 1.389 | 69.282.389 |
| 1/8/2025 | 6,79 | 6,73 | -1,90% | 6,72 | 6,82 | 6,77 | 6,75 | 6,77 | 1.221 | 48.905.024 |
| 31/7/2025 | 6,88 | 6,86 | +0,73% | 6,79 | 6,88 | 6,82 | 6,85 | 6,86 | 1.300 | 58.426.293 |
| 30/7/2025 | 6,81 | 6,81 | +0,15% | 6,79 | 6,89 | 6,83 | 6,81 | 6,83 | 1.033 | 54.350.309 |
| 29/7/2025 | 6,82 | 6,80 | -0,58% | 6,75 | 6,84 | 6,79 | 6,79 | 6,80 | 1.600 | 68.394.491 |
| 28/7/2025 | 6,88 | 6,84 | -0,58% | 6,84 | 6,89 | 6,86 | 6,84 | 6,85 | 1.312 | 36.416.035 |
| 25/7/2025 | 6,89 | 6,88 | -0,15% | 6,87 | 6,90 | 6,88 | 6,88 | 6,89 | 1.043 | 25.617.379 |
| 24/7/2025 | 6,86 | 6,89 | +0,44% | 6,83 | 6,91 | 6,88 | 6,87 | 6,89 | 808 | 70.162.218 |
| 23/7/2025 | 6,81 | 6,86 | +0,44% | 6,81 | 6,86 | 6,82 | 6,83 | 6,86 | 962 | 33.930.872 |
| 22/7/2025 | 6,84 | 6,83 | -0,15% | 6,83 | 6,87 | 6,84 | 6,83 | 6,86 | 1.161 | 36.375.964 |
| 21/7/2025 | 6,88 | 6,84 | -0,87% | 6,82 | 6,90 | 6,85 | 6,84 | 6,86 | 2.032 | 36.773.665 |